日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フライングガーデン(3317)の株価時系列情報

フライングガーデン(3317)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,633 1,640 1,633 1,635 1,800
2019/12/27 1,630 1,635 1,630 1,635 700
2019/12/26 1,630 1,630 1,605 1,627 2,900
2019/12/25 1,624 1,635 1,622 1,630 1,300
2019/12/24 1,635 1,635 1,605 1,625 2,000
2019/12/23 1,625 1,635 1,625 1,635 700
2019/12/20 1,635 1,635 1,621 1,630 600
2019/12/19 1,635 1,635 1,619 1,635 2,000
2019/12/18 1,634 1,635 1,634 1,635 400
2019/12/17 1,633 1,633 1,630 1,630 300
2019/12/16 1,632 1,646 1,632 1,646 300
2019/12/13 1,649 1,649 1,640 1,645 900
2019/12/12 1,615 1,647 1,610 1,647 2,400
2019/12/11 1,611 1,615 1,610 1,615 700
2019/12/10 1,613 1,615 1,613 1,615 200
2019/12/09 1,602 1,620 1,602 1,620 700
2019/12/06 1,610 1,610 1,604 1,605 700
2019/12/05 1,600 1,613 1,600 1,610 1,900
2019/12/04 1,605 1,605 1,595 1,600 1,300
2019/12/03 1,605 1,605 1,605 1,605 100
2019/12/02 1,609 1,609 1,595 1,595 300
2019/11/29 1,590 1,609 1,590 1,609 600
2019/11/28 1,591 1,592 1,591 1,592 700
2019/11/27 1,600 1,619 1,589 1,589 900
2019/11/26 1,609 1,611 1,600 1,600 500
2019/11/25 1,585 1,598 1,585 1,598 800
2019/11/22 1,611 1,611 1,586 1,587 1,400
2019/11/21 1,586 1,608 1,586 1,586 1,100
2019/11/20 1,586 1,616 1,586 1,616 200
2019/11/19 1,584 1,584 1,584 1,584 100
2019/11/18 1,590 1,590 1,584 1,584 500
2019/11/15 1,582 1,618 1,582 1,592 1,100
2019/11/14 1,600 1,605 1,587 1,600 2,800
2019/11/13 1,601 1,615 1,593 1,600 1,600
2019/11/12 1,615 1,615 1,600 1,603 2,300
2019/11/11 1,618 1,618 1,617 1,617 600
2019/11/08 1,600 1,610 1,600 1,609 1,300
2019/11/07 1,602 1,602 1,601 1,601 200
2019/11/06 1,605 1,610 1,603 1,603 1,200
2019/11/05 1,610 1,610 1,601 1,602 600
2019/11/01 1,610 1,610 1,595 1,610 1,900
2019/10/31 1,610 1,610 1,596 1,596 700
2019/10/30 1,595 1,618 1,595 1,618 2,000
2019/10/29 1,600 1,605 1,600 1,605 1,600
2019/10/28 1,614 1,614 1,600 1,600 1,200
2019/10/25 1,593 1,597 1,591 1,591 1,100
2019/10/24 1,595 1,595 1,592 1,592 600
2019/10/23 1,601 1,608 1,595 1,595 900
2019/10/21 1,596 1,619 1,596 1,599 1,100
2019/10/18 1,617 1,617 1,617 1,617 100
2019/10/17 1,600 1,600 1,591 1,591 1,300
2019/10/16 1,589 1,598 1,589 1,591 400
2019/10/15 1,619 1,619 1,589 1,589 600
2019/10/11 1,620 1,620 1,587 1,587 600
2019/10/10 1,574 1,574 1,570 1,570 600
2019/10/09 1,580 1,618 1,580 1,614 2,600
2019/10/08 1,558 1,558 1,558 1,558 1,000
2019/10/07 1,582 1,582 1,582 1,582 100
2019/10/04 1,554 1,554 1,554 1,554 2,100
2019/10/02 1,557 1,588 1,557 1,562 500
2019/10/01 1,556 1,588 1,556 1,588 500
2019/09/30 1,551 1,589 1,551 1,589 200
2019/09/27 1,577 1,580 1,577 1,580 400
2019/09/25 1,540 1,578 1,534 1,577 3,600
2019/09/24 1,560 1,561 1,557 1,557 4,100
2019/09/20 1,550 1,645 1,550 1,599 8,700
2019/09/19 1,568 1,584 1,560 1,584 1,500
2019/09/18 1,581 1,584 1,580 1,580 600
2019/09/17 1,578 1,578 1,578 1,578 100
2019/09/13 1,605 1,605 1,603 1,603 600
2019/09/12 1,592 1,592 1,592 1,592 100
2019/09/11 1,604 1,604 1,572 1,585 600
2019/09/10 1,604 1,604 1,604 1,604 100
2019/09/09 1,560 1,596 1,560 1,572 600
2019/09/06 1,561 1,562 1,561 1,562 200
2019/09/05 1,562 1,562 1,562 1,562 400
2019/09/04 1,601 1,601 1,562 1,562 1,200
2019/09/03 1,610 1,610 1,590 1,603 400
2019/09/02 1,563 1,602 1,563 1,600 300
2019/08/30 1,562 1,563 1,562 1,563 200
2019/08/29 1,629 1,629 1,589 1,589 200
2019/08/28 1,573 1,573 1,565 1,565 400
2019/08/27 1,598 1,598 1,564 1,564 300
2019/08/26 1,600 1,610 1,600 1,610 200
2019/08/23 1,607 1,607 1,607 1,607 300
2019/08/21 1,592 1,592 1,570 1,576 500
2019/08/20 1,604 1,604 1,586 1,586 500
2019/08/19 1,550 1,557 1,550 1,557 300
2019/08/16 1,632 1,643 1,552 1,552 2,200
2019/08/15 1,649 1,649 1,632 1,632 500
2019/08/14 1,609 1,609 1,609 1,609 100
2019/08/13 1,621 1,621 1,590 1,590 1,100
2019/08/09 1,620 1,669 1,620 1,650 1,000
2019/08/08 1,617 1,617 1,617 1,617 100
2019/08/07 1,627 1,627 1,593 1,593 400
2019/08/06 1,566 1,584 1,566 1,584 1,400
2019/08/05 1,654 1,654 1,566 1,580 1,500
2019/08/02 1,611 1,635 1,611 1,635 600
2019/08/01 1,621 1,621 1,621 1,621 300
2019/07/31 1,621 1,621 1,621 1,621 200
2019/07/30 1,610 1,610 1,610 1,610 100
2019/07/29 1,597 1,597 1,597 1,597 100
2019/07/26 1,704 1,704 1,597 1,597 1,500
2019/07/25 1,630 1,630 1,625 1,625 200
2019/07/24 1,680 1,680 1,614 1,635 500
2019/07/23 1,617 1,617 1,615 1,615 200
2019/07/22 1,650 1,650 1,650 1,650 100
2019/07/18 1,610 1,630 1,610 1,630 200
2019/07/12 1,625 1,625 1,595 1,595 300
2019/07/11 1,624 1,624 1,624 1,624 400
2019/07/10 1,624 1,624 1,624 1,624 100
2019/07/08 1,624 1,624 1,624 1,624 100
2019/07/03 1,613 1,625 1,569 1,625 800
2019/07/02 1,589 1,620 1,566 1,620 1,100
2019/07/01 1,580 1,584 1,563 1,563 900
2019/06/27 1,580 1,580 1,580 1,580 100
2019/06/26 1,565 1,565 1,560 1,565 800
2019/06/25 1,570 1,570 1,560 1,563 400
2019/06/21 1,580 1,580 1,580 1,580 100
2019/06/20 1,580 1,580 1,580 1,580 100
2019/06/19 1,580 1,580 1,580 1,580 100
2019/06/18 1,561 1,582 1,561 1,582 200
2019/06/17 1,561 1,561 1,561 1,561 300
2019/06/14 1,570 1,570 1,565 1,565 400
2019/06/13 1,571 1,571 1,571 1,571 100
2019/06/12 1,584 1,584 1,571 1,571 200
2019/06/11 1,570 1,585 1,570 1,584 400
2019/06/10 1,584 1,584 1,584 1,584 100
2019/06/07 1,584 1,584 1,584 1,584 100
2019/06/06 1,580 1,580 1,580 1,580 200
2019/06/05 1,554 1,579 1,554 1,576 300
2019/06/04 1,587 1,587 1,570 1,570 200
2019/06/03 1,592 1,592 1,551 1,551 500
2019/05/31 1,581 1,593 1,552 1,552 800
2019/05/30 1,640 1,640 1,580 1,613 800
2019/05/29 1,590 1,629 1,589 1,589 400
2019/05/27 1,630 1,630 1,630 1,630 100
2019/05/24 1,600 1,628 1,600 1,628 300
2019/05/23 1,581 1,621 1,581 1,600 300
2019/05/22 1,581 1,581 1,581 1,581 100
2019/05/21 1,597 1,597 1,597 1,597 100
2019/05/20 1,590 1,597 1,550 1,597 1,300
2019/05/17 1,530 1,550 1,530 1,550 600
2019/05/16 1,550 1,550 1,550 1,550 400
2019/05/15 1,521 1,550 1,520 1,550 700
2019/05/14 1,557 1,557 1,521 1,521 300
2019/05/13 1,600 1,600 1,555 1,567 1,300
2019/05/08 1,688 1,688 1,635 1,635 1,000
2019/05/07 1,616 1,616 1,608 1,608 600
2019/04/26 1,649 1,649 1,616 1,616 400
2019/04/25 1,625 1,625 1,625 1,625 100
2019/04/24 1,640 1,640 1,617 1,617 600
2019/04/23 1,635 1,635 1,635 1,635 500
2019/04/22 1,653 1,653 1,632 1,632 400
2019/04/19 1,630 1,640 1,630 1,630 500
2019/04/18 1,630 1,630 1,630 1,630 400
2019/04/17 1,633 1,639 1,630 1,630 1,800
2019/04/16 1,630 1,639 1,630 1,633 1,700
2019/04/15 1,664 1,664 1,659 1,659 300
2019/04/12 1,670 1,671 1,631 1,631 1,400
2019/04/11 1,663 1,663 1,660 1,663 400
2019/04/10 1,631 1,674 1,631 1,665 400
2019/04/09 1,650 1,650 1,633 1,633 400
2019/04/08 1,635 1,635 1,631 1,631 200
2019/04/05 1,630 1,654 1,630 1,654 1,700
2019/04/04 1,660 1,660 1,640 1,657 900
2019/04/03 1,633 1,660 1,633 1,660 300
2019/04/02 1,704 1,704 1,633 1,633 400
2019/04/01 1,621 1,708 1,621 1,630 600
2019/03/29 1,720 1,720 1,612 1,612 2,400
2019/03/28 1,722 1,749 1,721 1,721 500
2019/03/27 1,714 1,769 1,714 1,740 2,800
2019/03/26 1,788 1,810 1,783 1,810 4,600
2019/03/25 1,820 1,820 1,773 1,804 3,000
2019/03/22 1,780 1,812 1,780 1,791 700
2019/03/20 1,771 1,800 1,771 1,780 2,100
2019/03/19 1,780 1,802 1,767 1,767 800
2019/03/18 1,780 1,798 1,780 1,798 1,300
2019/03/15 1,799 1,799 1,785 1,790 1,000
2019/03/13 1,770 1,770 1,746 1,746 700
2019/03/12 1,743 1,777 1,743 1,746 900
2019/03/11 1,725 1,734 1,725 1,727 1,000
2019/03/08 1,799 1,800 1,722 1,722 3,800
2019/03/07 1,808 1,808 1,798 1,800 2,000
2019/03/06 1,800 1,805 1,800 1,805 500
2019/03/05 1,799 1,806 1,793 1,798 2,600
2019/03/04 1,798 1,799 1,790 1,799 1,500
2019/03/01 1,797 1,797 1,771 1,785 600
2019/02/28 1,799 1,799 1,766 1,767 600
2019/02/27 1,791 1,799 1,789 1,799 800
2019/02/26 1,762 1,794 1,762 1,790 2,400
2019/02/25 1,795 1,795 1,788 1,788 600
2019/02/22 1,784 1,784 1,765 1,770 400
2019/02/21 1,785 1,785 1,751 1,784 1,800
2019/02/20 1,789 1,789 1,781 1,789 800
2019/02/19 1,787 1,789 1,786 1,789 400
2019/02/18 1,789 1,790 1,780 1,790 500
2019/02/15 1,794 1,794 1,794 1,794 400
2019/02/14 1,783 1,796 1,783 1,796 600
2019/02/12 1,780 1,796 1,780 1,795 900
2019/02/08 1,781 1,781 1,775 1,776 400
2019/02/07 1,777 1,777 1,777 1,777 100
2019/02/06 1,790 1,796 1,790 1,796 1,000
2019/02/05 1,803 1,805 1,803 1,803 500
2019/02/04 1,799 1,800 1,799 1,800 400
2019/02/01 1,780 1,799 1,780 1,799 800
2019/01/31 1,780 1,787 1,780 1,780 400
2019/01/30 1,799 1,800 1,781 1,781 700
2019/01/29 1,780 1,781 1,780 1,780 1,000
2019/01/28 1,786 1,798 1,785 1,785 1,000
2019/01/25 1,732 1,784 1,731 1,784 2,300
2019/01/24 1,733 1,733 1,732 1,732 900
2019/01/21 1,798 1,798 1,731 1,731 200
2019/01/18 1,744 1,750 1,728 1,728 1,000
2019/01/17 1,690 1,745 1,690 1,744 700
2019/01/16 1,686 1,689 1,686 1,689 600
2019/01/15 1,689 1,689 1,658 1,659 1,500
2019/01/11 1,687 1,688 1,658 1,658 800
2019/01/10 1,675 1,675 1,670 1,670 200
2019/01/09 1,648 1,688 1,647 1,688 1,000
2019/01/08 1,694 1,694 1,688 1,688 400
2019/01/07 1,645 1,680 1,645 1,680 400
2019/01/04 1,568 1,646 1,565 1,615 700

このページの先頭へ